Daily Price List – Thursday, 23rd April, 2020
by
GTI Research
·
April 23, 2020
467 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ACADEMY | 0.31 | 0.31 | - | - | 0.31 | | 0 | 0.29 | 3 | 22850 | 6626.5 |
| ACCESS | 6.25 | 6.25 | 6.4 | 6.3 | 6.35 | 0.1 | 1.60 | 6.3521986436039 | 150 | 46808746 | 297338452.85 |
| AFRIPRUD | 3.45 | 3.45 | 3.46 | 3.46 | 3.46 | 0.01 | 0.29 | 3.4803330396358 | 26 | 596986 | 2077710.1 |
| AIICO | 0.82 | 0.82 | 0.84 | 0.82 | 0.83 | 0.01 | 1.22 | 0.83078437400204 | 18 | 2345399 | 1948520.84 |
| AIRTELAFRI | 298.9 | 298.9 | - | - | 298.9 | | 0 | 306.47083333333 | 6 | 24 | 7355.3 |
| ARDOVA | 10 | 10 | 9.55 | 9.45 | 9.55 | -0.45 | -4.50 | 9.5196792759193 | 36 | 1285934 | 12241679.25 |
| BERGER | 6.7 | 6.7 | - | - | 6.7 | | 0 | 6.1924883521917 | 14 | 52585 | 325632 |
| BETAGLAS | 70 | 70 | - | - | 70 | | 0 | 63 | 3 | 258 | 16254 |
| BOCGAS | 3.65 | 3.65 | - | - | 3.65 | | 0 | 3.7 | 1 | 2380 | 8806 |
| BUACEMENT [BLS] | 34.85 | 34.85 | 33 | 31.5 | 33 | -1.85 | -5.31 | 31.907966769525 | 27 | 430689 | 13742410.3 |
| CADBURY | 6.3 | 6.3 | 6.9 | 6.9 | 6.9 | 0.6 | 9.52 | 6.8867211599381 | 31 | 481405 | 3315302 |
| CAP | 23.2 | 23.2 | - | - | 23.2 | | 0 | 22.6 | 2 | 2505 | 56613 |
| CAVERTON [BLS] | 2.25 | 2.25 | - | - | 2.25 | | 0 | 2.4511753780844 | 10 | 94225 | 230962 |
| CHAMPION [BLS] | 0.81 | 0.81 | - | - | 0.81 | | 0 | 0.75501639344262 | 7 | 122000 | 92112 |
| CHAMS | 0.21 | 0.21 | - | - | 0.21 | | 0 | 0.21284090909091 | 3 | 17600 | 3746 |
| CHELLARAM | 2.78 | 2.78 | - | - | 2.78 | | 0 | 2.51 | 1 | 49 | 122.99 |
| CONOIL | 17.4 | 17.4 | - | - | 17.4 | | 0 | 16.875772774238 | 23 | 92912 | 1567961.8 |
| CORNERST | 0.54 | 0.54 | - | - | 0.54 | | 0 | 0.55 | 1 | 60000 | 33000 |
| CUSTODIAN | 5.75 | 5.75 | - | - | 5.75 | | 0 | 5.55 | 1 | 400 | 2220 |
| CUTIX | 1.2 | 1.2 | - | - | 1.2 | | 0 | 1.2111533027637 | 6 | 40345 | 48863.98 |
| DANGCEM | 136 | 136 | 131.5 | 129.8 | 131.5 | -4.5 | -3.31 | 129.8888277918 | 186 | 2289798 | 297419178.1 |
| DANGSUGAR | 12.35 | 12.35 | 12 | 12 | 12 | -0.35 | -2.83 | 11.994581692263 | 49 | 1809541 | 21704687.35 |
| ETERNA | 2.39 | 2.39 | - | - | 2.39 | | 0 | 2.1621608417888 | 14 | 532200 | 1150702 |
| ETI | 5 | 5 | 4.8 | 4.5 | 4.5 | -0.5 | -10.00 | 4.5610262303188 | 60 | 7474404 | 34090952.7 |
| FBNH | 4.25 | 4.25 | 4.45 | 4.25 | 4.45 | 0.2 | 4.71 | 4.3206762086455 | 276 | 32641168 | 141031918 |
| FCMB | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.07 | -4.38 | 1.5418694319239 | 35 | 1567642 | 2417099.28 |
| FIDELITYBK | 1.82 | 1.82 | 1.81 | 1.8 | 1.8 | -0.02 | -1.10 | 1.8026171803542 | 42 | 2208476 | 3981036.78 |
| FIDSON | 2.45 | 2.45 | - | - | 2.45 | | 0 | 2.3012846826302 | 13 | 526200 | 1210936 |
| FLOURMILL | 21 | 21 | - | - | 21 | | 0 | 20.698829773667 | 19 | 164669 | 3408455.6 |
| GLAXOSMITH | 5.4 | 5.4 | - | - | 5.4 | | 0 | 5.0846725566275 | 21 | 152576 | 775799 |
| GUARANTY | 18.6 | 18.6 | 19 | 18.9 | 18.9 | 0.3 | 1.61 | 18.928504955635 | 359 | 13562340 | 256714819.9 |
| GUINNESS | 19 | 19 | 19.25 | 18.9 | 18.9 | -0.1 | -0.53 | 19.015829981256 | 191 | 2042763 | 38844833.9 |
| HONYFLOUR | 1 | 1 | - | - | 1 | | 0 | 0.94011437000662 | 18 | 412171 | 387487.88 |
| IKEJAHOTEL | 1.07 | 1.07 | - | - | 1.07 | | 0 | 1.05 | 1 | 1400 | 1470 |
| INTBREW | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 5.0039238382986 | 20 | 1019410 | 5101050 |
| JAIZBANK | 0.5 | 0.5 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.54301000511578 | 13 | 596195 | 323739.85 |
| JBERGER | 25.8 | 25.8 | - | - | 25.8 | | 0 | 25.174777698779 | 60 | 530249 | 13348900.7 |
| LASACO | 0.25 | 0.25 | - | - | 0.25 | | 0 | 0.248 | 5 | 75000 | 18600 |
| LAWUNION | 1 | 1 | - | - | 1 | | 0 | 0.94 | 2 | 4781 | 4494.14 |
| LEARNAFRCA | 1.03 | 1.03 | - | - | 1.03 | | 0 | 1.001 | 2 | 3000 | 3003 |
| LINKASSURE | 0.58 | 0.58 | 0.63 | 0.53 | 0.53 | -0.05 | -8.6 | 0.55626139817629 | 9 | 658000 | 366020 |
| LIVESTOCK | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.05 | -7.14 | 0.65776346793413 | 9 | 297076 | 195405.74 |
| MANSARD | 1.58 | 1.58 | - | - | 1.58 | | 0 | 1.59 | 1 | 4400 | 6996 |
| MAYBAKER | 2.7 | 2.7 | - | - | 2.7 | | 0 | 2.4512148965772 | 20 | 303318 | 743497.6 |
| MBENEFIT | 0.2 | 0.2 | - | - | 0.2 | | 0 | 0.2 | 1 | 8110 | 1622 |
| MEYER | 0.5 | 0.5 | - | - | 0.5 | | 0 | 0.5 | 1 | 588 | 294 |
| MOBIL | 160.9 | 160.9 | - | - | 160.9 | | 0 | 174.6502721425 | 12 | 6063 | 1058904.6 |
| MRS | 13.8 | 13.8 | - | - | 13.8 | | 0 | 13.476049404209 | 7 | 51696 | 696657.85 |
| MTNN | 100 | 100 | - | - | 100 | | 0 | 103.83410424724 | 72 | 304833 | 31652061.5 |
| NAHCO | 2.25 | 2.25 | - | - | 2.25 | | 0 | 2.2419919000627 | 11 | 87655 | 196521.8 |
| NASCON | 10.05 | 10.05 | - | - | 10.05 | | 0 | 10.096948236873 | 26 | 225083 | 2272651.4 |
| NB | 34.5 | 34.5 | - | - | 34.5 | | 0 | 31.181385870055 | 55 | 554482 | 17289517.2 |
| NEIMETH | 0.6 | 0.6 | - | - | 0.6 | | 0 | 0.57455421686747 | 5 | 207500 | 119220 |
| NEM | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 | 0 | 2.1983585158111 | 9 | 306430 | 673643 |
| NESTLE | 975 | 975 | 910 | 910 | 910 | -65 | -6.67 | 909.9405306132 | 99 | 1800106 | 1637989408.8 |
| NIGERINS | 0.2 | 0.2 | - | - | 0.2 | | 0 | 0.2 | 3 | 2727 | 545.4 |
| OANDO | 2.3 | 2.3 | 2.3 | 2.29 | 2.3 | 0 | 0 | 2.3005096858767 | 49 | 2785912 | 6409017.54 |
| OKOMUOIL | 55.05 | 55.05 | - | - | 55.05 | | 0 | 56.493278337916 | 13 | 3273 | 184902.5 |
| PRESCO | 36.45 | 36.45 | - | - | 36.45 | | 0 | 36.232993197279 | 4 | 4410 | 159787.5 |
| PZ | 4.25 | 4.25 | - | - | 4.25 | | 0 | 4.2092219577933 | 15 | 69752 | 293601.65 |
| REDSTAREX | 2.9 | 2.9 | - | - | 2.9 | | 0 | 2.9043939948737 | 10 | 136550 | 396595 |
| ROYALEX | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5 | 0.21197789132744 | 8 | 457558 | 96992.18 |
| SEPLAT | 494.4 | 494.4 | - | - | 494.4 | | 0 | 445 | 12 | 3231 | 1437795 |
| SFSREIT | 69.3 | 69.3 | - | - | 69.3 | | 0 | 62.4 | 1 | 65 | 4056 |
| SKYAVN | 1.8 | 1.8 | 1.67 | 1.67 | 1.67 | -0.13 | -7.22 | 1.67 | 2 | 480000 | 801600 |
| STANBIC | 27.5 | 27.5 | 28.5 | 28.5 | 28.5 | 1 | 3.64 | 28.47084912417 | 28 | 689746 | 19637654.3 |
| STERLNBANK | 1.31 | 1.31 | 1.33 | 1.26 | 1.26 | -0.05 | -3.82 | 1.3172998954018 | 11 | 537294 | 707777.33 |
| SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 1100299 | 220059.8 |
| TOTAL | 96.3 | 96.3 | - | - | 96.3 | | 0 | 90.110089518014 | 21 | 22677 | 2043426.5 |
| TRANSCORP | 0.73 | 0.73 | 0.73 | 0.69 | 0.72 | -0.01 | -1.37 | 0.70794333105305 | 37 | 3139956 | 2222910.91 |
| UACN | 7.5 | 7.5 | 6.75 | 6.75 | 6.75 | -0.75 | -10.00 | 6.75 | 27 | 697164 | 4705857 |
| UAC-PROP | 0.82 | 0.82 | - | - | 0.82 | | 0 | 0.8979999199968 | 4 | 24999 | 22449.1 |
| UBA | 5.85 | 5.85 | 6 | 5.95 | 5.95 | 0.1 | 1.71 | 5.9848980978291 | 159 | 8915708 | 53359603.85 |
| UBN [BLS] | 6.5 | 6.5 | - | - | 6.5 | | 0 | 6.6966583078936 | 6 | 18344 | 122843.5 |
| UCAP | 2.2 | 2.2 | 2.42 | 2.2 | 2.4 | 0.2 | 9.09 | 2.3532533528607 | 142 | 13870469 | 32640727.68 |
| UNILEVER | 11 | 11 | - | - | 11 | | 0 | 11.511206428024 | 17 | 80958 | 931924.25 |
| UNITYBNK | 0.44 | 0.44 | 0.45 | 0.42 | 0.45 | 0.01 | 2.27 | 0.42987671103764 | 14 | 1103424 | 474336.28 |
| UPL | 0.96 | 0.96 | - | - | 0.96 | | 0 | 1.02 | 1 | 9999 | 10198.98 |
| VITAFOAM | 4.25 | 4.25 | 4.51 | 4.5 | 4.51 | 0.26 | 6.12 | 4.468613760779 | 17 | 358221 | 1600751.29 |
| WAPCO | 11.35 | 11.35 | 11.7 | 11.65 | 11.7 | 0.35 | 3.08 | 11.698072145536 | 199 | 9099468 | 106446233.15 |
| WAPIC | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.27077027109422 | 14 | 4444617 | 1203470.15 |
| WEMABANK | 0.55 | 0.58 | 0.6 | 0.57 | 0.6 | 0.05 | 9.09 | 0.59469369398005 | 69 | 9155109 | 5444485.59 |
| ZENITHBANK | 13.75 | 13.75 | 14 | 13.65 | 13.9 | 0.15 | 1.09 | 13.853186009361 | 399 | 19376842 | 268430996.5 |
| TOTAL TRANSACTION (83) | | | | | | | | | 3381 | 201475387 | 3358276535.51 |
GTI Daily Price List- Thursday_ April 23rd_ 2020
